INTEKPLUS Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	26,000.00	26,700.00	25,400.00	25,850.00	25,137.99	106,181
2021-11-17	26,950.00	26,950.00	25,950.00	26,000.00	25,283.86	140,265
2021-11-16	26,750.00	27,100.00	26,250.00	26,650.00	25,915.95	303,791
2021-11-15	26,400.00	26,700.00	26,150.00	26,250.00	25,526.97	231,706
2021-11-12	25,100.00	26,250.00	25,100.00	25,900.00	25,186.61	222,920
2021-11-11	25,200.00	25,600.00	24,700.00	25,100.00	24,408.65	74,880
2021-11-10	26,050.00	26,050.00	25,200.00	25,450.00	24,749.01	85,013
2021-11-09	25,900.00	26,400.00	25,300.00	26,000.00	25,283.86	136,488
2021-11-08	26,000.00	26,600.00	25,550.00	26,050.00	25,332.48	334,018
2021-11-05	24,750.00	25,500.00	24,550.00	25,450.00	24,749.01	117,048
2021-11-04	24,650.00	25,400.00	24,100.00	24,600.00	23,922.42	66,526
2021-11-03	24,750.00	25,000.00	24,400.00	24,400.00	23,727.93	43,914
2021-11-02	24,750.00	25,300.00	24,500.00	24,800.00	24,116.91	55,703
2021-11-01	25,500.00	25,500.00	24,100.00	24,850.00	24,165.53	77,864
2021-10-29	25,250.00	25,700.00	25,050.00	25,150.00	24,457.27	77,369
2021-10-28	24,900.00	25,900.00	24,750.00	25,100.00	24,408.65	190,761
2021-10-27	24,700.00	24,900.00	24,300.00	24,700.00	24,019.66	49,983
2021-10-26	24,700.00	24,900.00	24,400.00	24,700.00	24,019.66	60,393
2021-10-25	24,350.00	24,900.00	23,900.00	24,650.00	23,971.04	57,293
2021-10-22	24,550.00	24,600.00	24,000.00	24,300.00	23,630.68	64,301
2021-10-21	24,050.00	24,700.00	23,750.00	24,400.00	23,727.93	123,423
2021-10-20	24,050.00	24,300.00	23,650.00	24,050.00	23,387.57	65,052
2021-10-19	23,900.00	24,350.00	23,600.00	23,950.00	23,290.32	75,985

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.